Nanjing Chervon Auto Precision Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 9.240 | 9.370 | 9.200 | 9.210 | 9.210 | 11,415,778 |
| 2025-07-22 | 9.480 | 9.520 | 9.260 | 9.270 | 9.270 | 18,350,332 |
| 2025-07-21 | 9.480 | 9.530 | 9.400 | 9.510 | 9.510 | 11,884,383 |
| 2025-07-18 | 9.690 | 9.700 | 9.460 | 9.510 | 9.510 | 12,939,517 |
| 2025-07-17 | 9.760 | 9.760 | 9.600 | 9.690 | 9.690 | 11,535,230 |
| 2025-07-16 | 9.560 | 9.750 | 9.460 | 9.690 | 9.690 | 16,561,089 |
| 2025-07-15 | 9.740 | 9.740 | 9.440 | 9.550 | 9.550 | 16,738,148 |
| 2025-07-14 | 9.450 | 9.830 | 9.450 | 9.770 | 9.770 | 19,089,012 |
| 2025-07-11 | 9.410 | 9.690 | 9.390 | 9.540 | 9.540 | 18,357,917 |
| 2025-07-10 | 9.710 | 9.730 | 9.450 | 9.460 | 9.460 | 28,928,341 |
| 2025-07-09 | 10.240 | 10.290 | 9.900 | 9.920 | 9.920 | 32,100,626 |
| 2025-07-08 | 10.460 | 10.630 | 10.250 | 10.430 | 10.430 | 22,218,193 |
| 2025-07-07 | 10.380 | 10.560 | 10.230 | 10.510 | 10.510 | 16,815,880 |
| 2025-07-04 | 10.930 | 10.940 | 10.420 | 10.480 | 10.480 | 23,612,786 |
| 2025-07-03 | 10.910 | 11.060 | 10.770 | 10.900 | 10.900 | 21,424,761 |
| 2025-07-02 | 11.230 | 11.410 | 10.950 | 11.020 | 11.020 | 30,543,021 |
| 2025-07-01 | 11.500 | 11.810 | 11.250 | 11.250 | 11.250 | 57,779,274 |
| 2025-06-30 | 10.100 | 11.080 | 9.990 | 11.080 | 11.080 | 24,650,279 |
| 2025-06-27 | 10.760 | 10.780 | 10.060 | 10.070 | 10.070 | 33,115,002 |
| 2025-06-26 | 10.860 | 11.180 | 10.510 | 10.530 | 10.530 | 50,614,436 |
| 2025-06-25 | 10.650 | 11.990 | 10.650 | 11.180 | 11.180 | 56,916,232 |
| 2025-06-24 | 10.570 | 11.000 | 10.380 | 10.900 | 10.900 | 46,659,679 |
| 2025-06-23 | 10.030 | 10.540 | 10.030 | 10.260 | 10.260 | 29,261,656 |
| 2025-06-20 | 10.800 | 10.800 | 10.140 | 10.260 | 10.260 | 47,666,008 |
| 2025-06-19 | 9.900 | 10.850 | 9.590 | 10.850 | 10.850 | 38,770,638 |
| 2025-06-18 | 10.340 | 10.360 | 9.740 | 9.860 | 9.860 | 30,104,406 |
| 2025-06-17 | 9.960 | 10.790 | 9.860 | 10.490 | 10.490 | 41,995,996 |
| 2025-06-16 | 9.810 | 10.320 | 9.480 | 10.000 | 10.000 | 38,712,656 |
| 2025-06-13 | 10.000 | 11.200 | 9.670 | 9.850 | 9.850 | 55,280,316 |
| 2025-06-12 | 9.800 | 10.370 | 9.540 | 10.370 | 10.370 | 44,843,775 |
| 2025-06-11 | 8.800 | 9.430 | 8.790 | 9.430 | 9.430 | 12,813,320 |
| 2025-06-10 | 8.770 | 8.860 | 8.510 | 8.570 | 8.570 | 5,657,700 |
| 2025-06-09 | 8.620 | 8.770 | 8.580 | 8.730 | 8.730 | 4,103,900 |
| 2025-06-06 | 8.550 | 8.640 | 8.470 | 8.620 | 8.620 | 3,086,000 |
| 2025-06-05 | 8.700 | 8.700 | 8.490 | 8.570 | 8.570 | 3,575,149 |
| 2025-06-04 | 8.550 | 8.650 | 8.540 | 8.640 | 8.640 | 2,811,200 |
| 2025-06-03 | 8.520 | 8.620 | 8.360 | 8.500 | 8.500 | 4,396,167 |
| 2025-05-30 | 8.820 | 8.880 | 8.500 | 8.510 | 8.510 | 4,971,197 |
| 2025-05-29 | 8.580 | 8.880 | 8.540 | 8.800 | 8.800 | 4,832,285 |
| 2025-05-28 | 8.630 | 8.860 | 8.550 | 8.610 | 8.610 | 2,768,000 |
| 2025-05-27 | 8.640 | 8.690 | 8.460 | 8.680 | 8.680 | 3,448,562 |
| 2025-05-26 | 8.610 | 8.710 | 8.500 | 8.600 | 8.600 | 2,960,900 |
| 2025-05-23 | 8.660 | 8.860 | 8.600 | 8.610 | 8.610 | 4,314,967 |
| 2025-05-22 | 8.760 | 8.890 | 8.610 | 8.610 | 8.610 | 3,838,185 |
| 2025-05-21 | 8.860 | 8.890 | 8.670 | 8.810 | 8.810 | 3,565,228 |
| 2025-05-20 | 8.790 | 8.870 | 8.710 | 8.860 | 8.860 | 4,060,701 |
| 2025-05-19 | 8.800 | 8.870 | 8.610 | 8.800 | 8.800 | 4,884,000 |
| 2025-05-16 | 8.530 | 8.860 | 8.530 | 8.800 | 8.800 | 6,764,300 |
| 2025-05-15 | 8.520 | 8.590 | 8.370 | 8.550 | 8.550 | 3,694,312 |
| 2025-05-14 | 8.630 | 8.680 | 8.450 | 8.530 | 8.530 | 4,562,784 |
| 2025-05-13 | 8.700 | 8.830 | 8.630 | 8.680 | 8.680 | 4,617,514 |
| 2025-05-12 | 8.650 | 8.760 | 8.600 | 8.660 | 8.660 | 3,700,700 |
| 2025-05-09 | 8.720 | 8.750 | 8.510 | 8.650 | 8.650 | 4,453,617 |
| 2025-05-08 | 8.490 | 8.770 | 8.490 | 8.720 | 8.720 | 4,298,113 |
| 2025-05-07 | 8.620 | 8.750 | 8.490 | 8.570 | 8.570 | 4,795,100 |
| 2025-05-06 | 8.460 | 8.630 | 8.410 | 8.540 | 8.540 | 5,416,700 |
| 2025-04-30 | 8.000 | 8.420 | 8.000 | 8.390 | 8.390 | 7,041,756 |
| 2025-04-29 | 7.730 | 8.060 | 7.730 | 8.030 | 8.030 | 6,204,710 |
| 2025-04-28 | 7.900 | 7.910 | 7.570 | 7.770 | 7.770 | 6,268,803 |
| 2025-04-25 | 7.660 | 7.950 | 7.590 | 7.800 | 7.800 | 6,915,367 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-21 | 0.0740 CNY |
| 2021-05-13 | 0.0750 CNY |
| 2020-07-15 | 0.1489 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.